Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	33.89	34.14	33.44	33.87	658,187	-0.03(-0.09%)
Jan 30, 2018	33.75	33.93	33.26	33.90	412,728	+0.03(+0.09%)
Jan 29, 2018	34.06	34.06	33.77	33.87	200,054	-0.18(-0.53%)
Jan 26, 2018	33.89	34.16	33.71	34.05	243,190	+0.29(+0.86%)
Jan 25, 2018	33.83	34.33	33.61	33.76	719,487	+0.20(+0.60%)
Jan 24, 2018	33.89	33.93	33.47	33.56	367,106	-0.38(-1.12%)
Jan 23, 2018	33.99	34.02	33.51	33.94	326,505	+0.14(+0.41%)
Jan 22, 2018	34.21	34.21	33.63	33.80	222,002	-0.19(-0.56%)
Jan 19, 2018	33.61	34.06	33.23	33.99	479,606	+0.42(+1.25%)
Jan 18, 2018		33.99	33.45	33.57	243,500	-0.28(-0.83%)
Jan 17, 2018	34.11	34.31	33.75	33.85	192,713	-0.33(-0.97%)
Jan 16, 2018	34.50	34.56	33.51	34.18	815,889	-0.37(-1.07%)
Jan 15, 2018	35.56	36.48	34.10	34.55	333,118	+1.00(+2.98%)
Jan 12, 2018	33.00	33.60	32.94	33.55	307,616	+0.54(+1.64%)
Jan 11, 2018	32.89	33.12	32.71	33.01	413,293	+0.14(+0.43%)
Jan 10, 2018		32.98		32.87	341,825	+0.27(+0.83%)
Jan 09, 2018	32.50	32.68	32.12	32.60	343,053	+0.09(+0.28%)
Jan 08, 2018	32.26	32.53	31.96	32.51	236,144	+0.32(+0.99%)
Jan 05, 2018	32.10	32.32	31.77	32.19	132,748	+0.09(+0.28%)
Jan 04, 2018	31.75	32.21	31.72	32.10	282,486	+0.34(+1.07%)
Jan 03, 2018	31.85	31.98	31.72	31.76	138,332	-0.09(-0.28%)
Jan 02, 2018	31.75	32.04	31.67	31.85	142,597	+0.13(+0.41%)
Dec 29, 2017		31.72	31.72	31.72	0	-0.13(-0.41%)
Dec 28, 2017	31.71	31.91	31.44	31.85	170,416	+0.14(+0.44%)
Dec 27, 2017	31.57	31.84	31.54	31.71	194,109	+0.29(+0.92%)
Dec 22, 2017	31.35	31.54	31.05	31.42	291,104	+0.10(+0.32%)
Dec 21, 2017	31.25	31.65	31.09	31.32	320,278	+0.05(+0.16%)
Dec 20, 2017	31.62	31.66	31.12	31.27	776,154	-0.26(-0.82%)
Dec 19, 2017	31.60	31.78	31.31	31.53	290,482	-0.15(-0.47%)
Dec 18, 2017	31.83	31.97	31.54	31.68	230,733	+0.18(+0.57%)
Dec 15, 2017	31.50	31.66	31.29	31.50	708,493	+0.08(+0.25%)
Dec 14, 2017	31.75	32.09	31.05	31.42	652,259	-0.78(-2.42%)
Dec 13, 2017	30.12	32.44	30.09	32.20	1,176,790	+2.11(+7.01%)
Dec 12, 2017	30.20	30.35	29.90	30.09	412,300	-0.13(-0.43%)
Dec 11, 2017	30.34	30.34	29.93	30.22	250,648	-0.17(-0.56%)
Dec 08, 2017	30.21	30.51	30.21	30.39	230,832	+0.27(+0.90%)
Dec 07, 2017	30.06	30.40	29.98	30.12	377,864	+0.05(+0.17%)
Dec 06, 2017	30.87	30.88	29.99	30.07	446,051	-0.82(-2.65%)
Dec 05, 2017	30.51	31.17	30.38	30.89	383,670	+0.33(+1.08%)
Dec 04, 2017	30.58	30.71	30.51	30.56	291,460	+0.03(+0.10%)
Dec 01, 2017	30.95	31.05	30.39	30.53	228,948	-0.38(-1.23%)
Nov 30, 2017	30.33	31.04	30.18	30.91	628,761	+0.56(+1.85%)
Nov 29, 2017	30.35	30.67	30.12	30.35	217,363	-0.02(-0.07%)
Nov 28, 2017	30.78	30.94	30.22	30.37	552,952	-0.40(-1.30%)
Nov 27, 2017		30.95	30.42	30.77	188,099	-0.18(-0.58%)
Nov 24, 2017	30.92	31.17	30.86	30.95	65,818	+0.03(+0.10%)
Nov 23, 2017	31.00	31.20	30.85	30.92	42,454	-0.12(-0.39%)
Nov 22, 2017	30.94	31.14	30.83	31.04	275,984	+0.09(+0.29%)
Nov 21, 2017	30.94	31.08	30.74	30.95	270,324	+0.12(+0.39%)
Nov 20, 2017	31.15	31.25	30.78	30.83	198,420	-0.30(-0.96%)
Nov 17, 2017	31.00	31.20	30.89	31.13	204,946	+0.15(+0.48%)
Nov 16, 2017	31.01	31.04	30.80	30.98	390,774	+0.06(+0.19%)
Nov 15, 2017	31.01	31.04	30.27	30.92	407,667	-0.15(-0.48%)
Nov 14, 2017	31.00	31.20	30.76	31.07	313,879	+0.17(+0.55%)
Nov 13, 2017	31.15	31.15	30.64	30.90	269,361	-0.28(-0.90%)
Nov 10, 2017	31.13	31.28	31.03	31.18	331,317	+0.02(+0.06%)
Nov 09, 2017	32.11	32.11	31.06	31.16	388,685	-1.14(-3.53%)
Nov 08, 2017	32.00	32.33	31.79	32.30	464,749	+0.34(+1.06%)
Nov 07, 2017	32.62	32.93	31.76	31.96	770,824	+0.44(+1.40%)
Nov 06, 2017	31.75	32.09	31.43	31.52	396,394	-0.12(-0.38%)
Nov 03, 2017	31.59	31.85	31.49	31.64	569,155	+0.01(+0.03%)
Nov 02, 2017	31.29	31.68	30.98	31.63	631,747	+0.33(+1.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.